KissMeData/043340/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191600	24371651	757	757	757	757	3917
3	20230905	191500	24371651	757	757	757	757	0
4	20230905	191400	24371651	757	757	757	757	0
5	20230905	191300	24371651	757	757	757	757	0
6	20230905	191200	24371651	757	757	757	757	0
7	20230905	191100	24371651	757	757	757	757	0
8	20230905	191000	24371651	757	757	757	757	0
9	20230905	190900	24371651	757	757	757	757	0
10	20230905	190800	24371651	757	757	757	757	0
11	20230905	190700	24371651	757	757	757	757	0
12	20230905	190600	24371651	757	757	757	757	0
13	20230905	190500	24371651	757	757	757	757	0
14	20230905	190400	24371651	757	757	757	757	0
15	20230905	190300	24371651	757	757	757	757	0
16	20230905	190200	24371651	757	757	757	757	0
17	20230905	190100	24371651	757	757	757	757	0
18	20230905	190000	24371651	757	757	757	757	0
19	20230905	185900	24371651	757	757	757	757	0
20	20230905	185800	24371651	757	757	757	757	0
21	20230905	185700	24371651	757	757	757	757	0
22	20230905	185600	24371651	757	757	757	757	0
23	20230905	185500	24371651	757	757	757	757	0
24	20230905	185400	24371651	757	757	757	757	0
25	20230905	185300	24371651	757	757	757	757	0
26	20230905	185200	24371651	757	757	757	757	0
27	20230905	185100	24371651	757	757	757	757	0
28	20230905	185000	24371651	757	757	757	757	0
29	20230905	184900	24371651	757	757	757	757	0
30	20230905	184800	24371651	757	757	757	757	0
31	20230905	184700	24371651	757	757	757	757	0
32	20230905	184600	24371651	757	757	757	757	3917
33	20230905	184500	24371651	757	757	757	757	0
34	20230905	184400	24371651	757	757	757	757	0
35	20230905	184300	24371651	757	757	757	757	0
36	20230905	184200	24371651	757	757	757	757	0
37	20230905	184100	24371651	757	757	757	757	0
38	20230905	184000	24371651	757	757	757	757	0
39	20230905	183900	24371651	757	757	757	757	0
40	20230905	183800	24371651	757	757	757	757	0
41	20230905	183700	24371651	757	757	757	757	0
42	20230905	183600	24371651	757	757	757	757	0
43	20230905	183500	24371651	757	757	757	757	0
44	20230905	183400	24371651	757	757	757	757	0
45	20230905	183300	24371651	757	757	757	757	0
46	20230905	183200	24371651	757	757	757	757	0
47	20230905	183100	24371651	757	757	757	757	0
48	20230905	183000	24371651	757	757	757	757	0
49	20230905	182900	24371651	757	757	757	757	0
50	20230905	182800	24371651	757	757	757	757	0
51	20230905	182700	24371651	757	757	757	757	0
52	20230905	182600	24371651	757	757	757	757	0
53	20230905	182500	24371651	757	757	757	757	0
54	20230905	182400	24371651	757	757	757	757	0
55	20230905	182300	24371651	757	757	757	757	0
56	20230905	182200	24371651	757	757	757	757	0
57	20230905	182100	24371651	757	757	757	757	0
58	20230905	182000	24371651	757	757	757	757	0
59	20230905	181900	24371651	757	757	757	757	0
60	20230905	181800	24371651	757	757	757	757	0
61	20230905	181700	24371651	757	757	757	757	0
62	20230905	181600	24371651	757	757	757	757	3917
63	20230905	181500	24371651	757	757	757	757	0
64	20230905	181400	24371651	757	757	757	757	0
65	20230905	181300	24371651	757	757	757	757	0
66	20230905	181200	24371651	757	757	757	757	0
67	20230905	181100	24371651	757	757	757	757	0
68	20230905	181000	24371651	757	757	757	757	0
69	20230905	180900	24371651	757	757	757	757	0
70	20230905	180800	24371651	757	757	757	757	0
71	20230905	180700	24371651	757	757	757	757	0
72	20230905	180600	24371651	757	757	757	757	0
73	20230905	180500	24371651	757	757	757	757	0
74	20230905	180400	24371651	757	757	757	757	0
75	20230905	180300	24371651	757	757	757	757	0
76	20230905	180200	24371651	757	757	757	757	0
77	20230905	180100	24371651	757	757	757	757	0
78	20230905	180000	24371651	757	757	757	757	0
79	20230905	175900	24371651	757	757	757	757	0
80	20230905	175800	24371651	757	757	757	757	0
81	20230905	175700	24371651	757	757	757	757	0
82	20230905	175600	24371651	757	757	757	757	0
83	20230905	175500	24371651	757	757	757	757	0
84	20230905	175400	24371651	757	757	757	757	0
85	20230905	175300	24371651	757	757	757	757	0
86	20230905	175200	24371651	757	757	757	757	0
87	20230905	175100	24371651	757	757	757	757	0
88	20230905	175000	24371651	757	757	757	757	0
89	20230905	174900	24371651	757	757	757	757	0
90	20230905	174800	24371651	757	757	757	757	0
91	20230905	174700	24371651	757	757	757	757	0
92	20230905	174600	24371651	757	757	757	757	3917
93	20230905	174500	24371651	757	757	757	757	0
94	20230905	174400	24371651	757	757	757	757	0
95	20230905	174300	24371651	757	757	757	757	0
96	20230905	174200	24371651	757	757	757	757	0
97	20230905	174100	24371651	757	757	757	757	0
98	20230905	174000	24371651	757	757	757	757	0
99	20230905	173900	24371651	757	757	757	757	0
100	20230905	173800	24371651	757	757	757	757	0
101	20230905	173700	24371651	757	757	757	757	0
102	20230905	173600	24371651	757	757	757	757	0
103	20230905	173500	24371651	757	757	757	757	0
104	20230905	173400	24371651	757	757	757	757	0
105	20230905	173300	24371651	757	757	757	757	0
106	20230905	173200	24371651	757	757	757	757	0
107	20230905	173100	24371651	757	757	757	757	0
108	20230905	173000	24371651	757	757	757	757	0
109	20230905	172900	24371651	757	757	757	757	0
110	20230905	172800	24371651	757	757	757	757	0
111	20230905	172700	24371651	757	757	757	757	0
112	20230905	172600	24371651	757	757	757	757	0
113	20230905	172500	24371651	757	757	757	757	0
114	20230905	172400	24371651	757	757	757	757	0
115	20230905	172300	24371651	757	757	757	757	0
116	20230905	172200	24371651	757	757	757	757	0
117	20230905	172100	24371651	757	757	757	757	0
118	20230905	172000	24371651	757	757	757	757	0
119	20230905	171900	24371651	757	757	757	757	0
120	20230905	171800	24371651	757	757	757	757	0
121	20230905	171700	24371651	757	757	757	757	0
122	20230905	171600	24371651	757	757	757	757	3917
123	20230905	171500	24371651	757	757	757	757	0
124	20230905	171400	24371651	757	757	757	757	0
125	20230905	171300	24371651	757	757	757	757	0
126	20230905	171200	24371651	757	757	757	757	0
127	20230905	171100	24371651	757	757	757	757	0
128	20230905	171000	24371651	757	757	757	757	0
129	20230905	170900	24371651	757	757	757	757	0
130	20230905	170800	24371651	757	757	757	757	0
131	20230905	170700	24371651	757	757	757	757	0
132	20230905	170600	24371651	757	757	757	757	0
133	20230905	170500	24371651	757	757	757	757	0
134	20230905	170400	24371651	757	757	757	757	0
135	20230905	170300	24371651	757	757	757	757	0
136	20230905	170200	24371651	757	757	757	757	0
137	20230905	170100	24371651	757	757	757	757	0
138	20230905	170000	24371651	757	757	757	757	0
139	20230905	165900	24371651	757	757	757	757	0
140	20230905	165800	24371651	757	757	757	757	0
141	20230905	165700	24371651	757	757	757	757	0
142	20230905	165600	24371651	757	757	757	757	0
143	20230905	165500	24371651	757	757	757	757	0
144	20230905	165400	24371651	757	757	757	757	0
145	20230905	165300	24371651	757	757	757	757	0
146	20230905	165200	24371651	757	757	757	757	0
147	20230905	165100	24371651	757	757	757	757	0
148	20230905	165000	24371651	757	757	757	757	0
149	20230905	164900	24371651	757	757	757	757	0
150	20230905	164800	24371651	757	757	757	757	0
151	20230905	164700	24371651	757	757	757	757	0
152	20230905	164600	24371651	757	757	757	757	3917
153	20230905	164500	24371651	757	757	757	757	0
154	20230905	164400	24371651	757	757	757	757	0
155	20230905	164300	24371651	757	757	757	757	0
156	20230905	164200	24371651	757	757	757	757	0
157	20230905	164100	24371651	757	757	757	757	0
158	20230905	164000	24371651	757	757	757	757	0
159	20230905	163900	24371651	757	757	757	757	0
160	20230905	163800	24371651	757	757	757	757	0
161	20230905	163700	24371651	757	757	757	757	0
162	20230905	163600	24371651	757	757	757	757	0
163	20230905	163500	24371651	757	757	757	757	0
164	20230905	163400	24371651	757	757	757	757	0
165	20230905	163300	24371651	757	757	757	757	0
166	20230905	163200	24371651	757	757	757	757	0
167	20230905	163100	24371651	757	757	757	757	0
168	20230905	163000	24371651	757	757	757	757	0
169	20230905	162900	24371651	757	757	757	757	0
170	20230905	162800	24371651	757	757	757	757	0
171	20230905	162700	24371651	757	757	757	757	0
172	20230905	162600	24371651	757	757	757	757	0
173	20230905	162500	24371651	757	757	757	757	0
174	20230905	162400	24371651	757	757	757	757	0
175	20230905	162300	24371651	757	757	757	757	0
176	20230905	162200	24371651	757	757	757	757	0
177	20230905	162100	24371651	757	757	757	757	0
178	20230905	162000	24371651	757	757	757	757	0
179	20230905	161900	24371651	757	757	757	757	0
180	20230905	161800	24371651	757	757	757	757	0
181	20230905	161700	24371651	757	757	757	757	0
182	20230905	161600	24371651	757	757	757	757	3917
183	20230905	161500	24371651	757	757	757	757	0
184	20230905	161400	24371651	757	757	757	757	0
185	20230905	161300	24371651	757	757	757	757	0
186	20230905	161200	24371651	757	757	757	757	0
187	20230905	161100	24371651	757	757	757	757	0
188	20230905	161000	24371651	757	757	757	757	0
189	20230905	160900	24371651	757	757	757	757	0
190	20230905	160800	24371651	757	757	757	757	0
191	20230905	160700	24371651	757	757	757	757	0
192	20230905	160600	24371651	757	757	757	757	0
193	20230905	160500	24371651	757	757	757	757	0
194	20230905	160400	24371651	757	757	757	757	0
195	20230905	160300	24371651	757	757	757	757	0
196	20230905	160200	24371651	757	757	757	757	0
197	20230905	160100	24371651	757	757	757	757	0
198	20230905	160000	24371651	757	757	757	757	0
199	20230905	155900	24371651	757	757	757	757	0
200	20230905	155800	24371651	757	757	757	757	0
201	20230905	155700	24371651	757	757	757	757	0
202	20230905	155600	24371651	757	757	757	757	0
203	20230905	155500	24371651	757	757	757	757	0
204	20230905	155400	24371651	757	757	757	757	0
205	20230905	155300	24371651	757	757	757	757	0
206	20230905	155200	24371651	757	757	757	757	0
207	20230905	155100	24371651	757	757	757	757	0
208	20230905	155000	24371651	757	757	757	757	0
209	20230905	154900	24371651	757	757	757	757	0
210	20230905	154800	24371651	757	757	757	757	0
211	20230905	154700	24371651	757	757	757	757	0
212	20230905	154600	24371651	757	757	757	757	3917
213	20230905	154500	24371651	757	757	757	757	0
214	20230905	154400	24371651	757	757	757	757	0
215	20230905	154300	24371651	757	757	757	757	0
216	20230905	154200	24371651	757	757	757	757	0
217	20230905	154100	24371651	757	757	757	757	0
218	20230905	154000	24371651	757	757	757	757	0
219	20230905	153900	24371651	757	757	757	757	0
220	20230905	153800	24371651	757	757	757	757	0
221	20230905	153700	24371651	757	757	757	757	0
222	20230905	153600	24371651	757	757	757	757	0
223	20230905	153500	24371651	757	757	757	757	0
224	20230905	153400	24371651	757	757	757	757	0
225	20230905	153300	24371651	757	757	757	757	0
226	20230905	153200	24371651	757	757	757	757	0
227	20230905	153100	24371651	757	757	757	757	0
228	20230905	153000	24371651	757	757	757	757	3917
229	20230905	152900	21406482	757	757	757	757	0
230	20230905	152800	21406482	757	757	757	757	0
231	20230905	152700	21406482	757	757	757	757	0
232	20230905	152600	21406482	757	757	757	757	0
233	20230905	152500	21406482	757	757	757	757	0
234	20230905	152400	21406482	757	757	757	757	0
235	20230905	152300	21406482	757	757	757	757	0
236	20230905	152200	21406482	757	757	757	757	0
237	20230905	152100	21406482	757	757	757	757	0
238	20230905	152000	21406482	757	757	757	757	0
239	20230905	151900	21406482	757	757	757	757	0
240	20230905	151800	21406482	757	757	757	757	0
241	20230905	151700	21406482	757	757	757	757	0
242	20230905	151600	21406482	757	757	757	757	0
243	20230905	151500	21406482	757	757	757	757	0
244	20230905	151400	21406482	757	757	757	757	0
245	20230905	151300	21406482	757	757	757	757	0
246	20230905	151200	21406482	757	757	757	757	0
247	20230905	151100	21406482	757	757	757	757	1
248	20230905	151000	21405725	758	758	758	758	0
249	20230905	150900	21405725	758	758	758	758	0
250	20230905	150800	21405725	758	758	758	758	0
251	20230905	150700	21405725	758	758	758	758	0
252	20230905	150600	21405725	758	758	758	758	0
253	20230905	150500	21405725	758	758	758	758	0
254	20230905	150400	21405725	758	758	758	758	0
255	20230905	150300	21405725	758	758	758	758	0
256	20230905	150200	21405725	758	758	758	758	0
257	20230905	150100	21405725	758	758	758	758	0
258	20230905	150000	21405725	758	758	758	758	0
259	20230905	145900	21405725	758	758	758	758	37
260	20230905	145800	21377679	758	758	758	758	0
261	20230905	145700	21377679	758	758	758	758	30
262	20230905	145600	21354939	758	758	758	758	0
263	20230905	145500	21354939	758	758	758	758	0
264	20230905	145400	21354939	758	758	758	758	10
265	20230905	145300	21347359	758	758	758	758	0
266	20230905	145200	21347359	758	758	758	758	0
267	20230905	145100	21347359	758	758	758	758	0
268	20230905	145000	21347359	758	758	758	758	0
269	20230905	144900	21347359	758	758	758	758	0
270	20230905	144800	21347359	758	758	758	758	0
271	20230905	144700	21347359	758	758	758	758	0
272	20230905	144600	21347359	758	758	758	758	0
273	20230905	144500	21347359	758	758	758	758	0
274	20230905	144400	21347359	758	758	758	758	0
275	20230905	144300	21347359	758	758	758	758	0
276	20230905	144200	21347359	758	758	758	758	0
277	20230905	144100	21347359	758	758	758	758	44
278	20230905	144000	21314007	758	758	758	758	0
279	20230905	143900	21314007	758	758	758	758	0
280	20230905	143800	21314007	758	758	758	758	0
281	20230905	143700	21314007	758	758	758	758	0
282	20230905	143600	21314007	758	758	758	758	0
283	20230905	143500	21314007	758	758	758	758	0
284	20230905	143400	21314007	758	758	758	758	0
285	20230905	143300	21314007	758	758	758	758	211
286	20230905	143200	21154069	757	757	757	757	0
287	20230905	143100	21154069	757	757	757	757	0
288	20230905	143000	21154069	757	757	757	757	0
289	20230905	142900	21154069	757	757	757	757	0
290	20230905	142800	21154069	757	757	757	757	0
291	20230905	142700	21154069	757	757	757	757	0
292	20230905	142600	21154069	757	757	757	757	0
293	20230905	142500	21154069	757	757	757	757	0
294	20230905	142400	21154069	757	757	757	757	0
295	20230905	142300	21154069	757	757	757	757	0
296	20230905	142200	21154069	757	757	757	757	0
297	20230905	142100	21154069	757	757	757	757	0
298	20230905	142000	21154069	757	757	757	757	0
299	20230905	141900	21154069	757	757	757	757	0
300	20230905	141800	21154069	757	757	757	757	0
301	20230905	141700	21154069	757	757	757	757	0
302	20230905	141600	21154069	757	757	757	757	0
303	20230905	141500	21154069	757	757	757	757	0
304	20230905	141400	21154069	757	757	757	757	0
305	20230905	141300	21154069	757	757	757	757	0
306	20230905	141200	21154069	757	757	757	757	0
307	20230905	141100	21154069	757	757	757	757	0
308	20230905	141000	21154069	757	757	757	757	0
309	20230905	140900	21154069	757	757	757	757	0
310	20230905	140800	21154069	757	757	757	757	0
311	20230905	140700	21154069	757	757	757	757	7
312	20230905	140600	21148770	757	757	757	757	100
313	20230905	140500	21073070	758	757	758	757	467
314	20230905	140400	20719112	758	758	758	758	0
315	20230905	140300	20719112	758	758	758	758	0
316	20230905	140200	20719112	758	758	758	758	0
317	20230905	140100	20719112	758	758	758	758	0
318	20230905	140000	20719112	758	758	758	758	0
319	20230905	135900	20719112	758	758	758	758	0
320	20230905	135800	20719112	758	758	758	758	0
321	20230905	135700	20719112	758	758	758	758	0
322	20230905	135600	20719112	758	758	758	758	0
323	20230905	135500	20719112	758	758	758	758	0
324	20230905	135400	20719112	758	758	758	758	0
325	20230905	135300	20719112	758	758	758	758	0
326	20230905	135200	20719112	758	758	758	758	0
327	20230905	135100	20719112	758	758	758	758	0
328	20230905	135000	20719112	758	758	758	758	0
329	20230905	134900	20719112	758	758	758	758	0
330	20230905	134800	20719112	758	758	758	758	0
331	20230905	134700	20719112	758	758	758	758	0
332	20230905	134600	20719112	758	758	758	758	0
333	20230905	134500	20719112	758	758	758	758	0
334	20230905	134400	20719112	758	758	758	758	0
335	20230905	134300	20719112	758	758	758	758	0
336	20230905	134200	20719112	758	758	758	758	0
337	20230905	134100	20719112	758	758	758	758	0
338	20230905	134000	20719112	758	758	758	758	2218
339	20230905	133900	19037868	759	759	759	759	0
340	20230905	133800	19037868	759	759	759	759	0
341	20230905	133700	19037868	759	759	759	759	0
342	20230905	133600	19037868	759	759	759	759	0
343	20230905	133500	19037868	759	759	759	759	0
344	20230905	133400	19037868	759	759	759	759	0
345	20230905	133300	19037868	759	759	759	759	0
346	20230905	133200	19037868	759	759	759	759	0
347	20230905	133100	19037868	759	759	759	759	0
348	20230905	133000	19037868	759	759	759	759	0
349	20230905	132900	19037868	759	759	759	759	0
350	20230905	132800	19037868	759	759	759	759	0
351	20230905	132700	19037868	759	759	759	759	0
352	20230905	132600	19037868	759	759	759	759	0
353	20230905	132500	19037868	759	759	759	759	0
354	20230905	132400	19037868	759	759	759	759	0
355	20230905	132300	19037868	759	759	759	759	0
356	20230905	132200	19037868	759	759	759	759	0
357	20230905	132100	19037868	759	759	759	759	0
358	20230905	132000	19037868	759	759	759	759	0
359	20230905	131900	19037868	759	759	759	759	0
360	20230905	131800	19037868	759	759	759	759	0
361	20230905	131700	19037868	759	759	759	759	0
362	20230905	131600	19037868	759	759	759	759	0
363	20230905	131500	19037868	759	759	759	759	0
364	20230905	131400	19037868	759	759	759	759	0
365	20230905	131300	19037868	759	759	759	759	100
366	20230905	131200	18961968	759	759	759	759	250
367	20230905	131100	18772218	759	759	759	759	0
368	20230905	131000	18772218	759	759	759	759	0
369	20230905	130900	18772218	759	759	759	759	0
370	20230905	130800	18772218	759	759	759	759	0
371	20230905	130700	18772218	759	759	759	759	0
372	20230905	130600	18772218	759	759	759	759	0
373	20230905	130500	18772218	759	759	759	759	0
374	20230905	130400	18772218	759	759	759	759	0
375	20230905	130300	18772218	759	759	759	759	0
376	20230905	130200	18772218	759	759	759	759	0
377	20230905	130100	18772218	759	759	759	759	0
378	20230905	130000	18772218	759	759	759	759	0
379	20230905	125900	18772218	759	759	759	759	0
380	20230905	125800	18772218	759	759	759	759	0
381	20230905	125700	18772218	759	759	759	759	200
382	20230905	125600	18620418	759	759	759	759	0
383	20230905	125500	18620418	759	759	759	759	0
384	20230905	125400	18620418	759	759	759	759	0
385	20230905	125300	18620418	759	759	759	759	0
386	20230905	125200	18620418	759	759	759	759	0
387	20230905	125100	18620418	759	759	759	759	0
388	20230905	125000	18620418	759	759	759	759	0
389	20230905	124900	18620418	759	759	759	759	0
390	20230905	124800	18620418	759	759	759	759	0
391	20230905	124700	18620418	759	759	759	759	0
392	20230905	124600	18620418	759	759	759	759	0
393	20230905	124500	18620418	759	759	759	759	0
394	20230905	124400	18620418	759	759	759	759	0
395	20230905	124300	18620418	759	759	759	759	0
396	20230905	124200	18620418	759	759	759	759	0
397	20230905	124100	18620418	759	759	759	759	0
398	20230905	124000	18620418	759	759	759	759	0
399	20230905	123900	18620418	759	759	759	759	0
400	20230905	123800	18620418	759	759	759	759	0
401	20230905	123700	18620418	759	759	759	759	0
402	20230905	123600	18620418	759	759	759	759	36
403	20230905	123500	18593094	759	759	759	759	35
404	20230905	123400	18566529	759	759	759	759	0
405	20230905	123300	18566529	759	759	759	759	0
406	20230905	123200	18566529	759	759	759	759	0
407	20230905	123100	18566529	759	759	759	759	57
408	20230905	123000	18523266	759	759	759	759	428
409	20230905	122900	18198414	762	762	762	762	0
410	20230905	122800	18198414	762	762	762	762	0
411	20230905	122700	18198414	762	762	762	762	0
412	20230905	122600	18198414	762	762	762	762	0
413	20230905	122500	18198414	762	762	762	762	0
414	20230905	122400	18198414	762	762	762	762	0
415	20230905	122300	18198414	762	762	762	762	0
416	20230905	122200	18198414	762	762	762	762	0
417	20230905	122100	18198414	762	762	762	762	0
418	20230905	122000	18198414	762	762	762	762	2
419	20230905	121900	18196890	759	759	759	759	0
420	20230905	121800	18196890	759	759	759	759	0
421	20230905	121700	18196890	759	759	759	759	0
422	20230905	121600	18196890	759	759	759	759	0
423	20230905	121500	18196890	759	759	759	759	0
424	20230905	121400	18196890	759	759	759	759	0
425	20230905	121300	18196890	759	759	759	759	0
426	20230905	121200	18196890	759	759	759	759	0
427	20230905	121100	18196890	759	759	759	759	0
428	20230905	121000	18196890	759	759	759	759	0
429	20230905	120900	18196890	759	759	759	759	0
430	20230905	120800	18196890	759	759	759	759	0
431	20230905	120700	18196890	759	759	759	759	0
432	20230905	120600	18196890	759	759	759	759	0
433	20230905	120500	18196890	759	759	759	759	0
434	20230905	120400	18196890	759	759	759	759	0
435	20230905	120300	18196890	759	759	759	759	0
436	20230905	120200	18196890	759	759	759	759	0
437	20230905	120100	18196890	759	759	759	759	0
438	20230905	120000	18196890	759	759	759	759	0
439	20230905	115900	18196890	759	759	759	759	0
440	20230905	115800	18196890	759	759	759	759	0
441	20230905	115700	18196890	759	759	759	759	0
442	20230905	115600	18196890	759	759	759	759	0
443	20230905	115500	18196890	759	759	759	759	0
444	20230905	115400	18196890	759	759	759	759	0
445	20230905	115300	18196890	759	759	759	759	0
446	20230905	115200	18196890	759	759	759	759	0
447	20230905	115100	18196890	759	759	759	759	0
448	20230905	115000	18196890	759	759	759	759	0
449	20230905	114900	18196890	759	759	759	759	0
450	20230905	114800	18196890	759	759	759	759	0
451	20230905	114700	18196890	759	759	759	759	0
452	20230905	114600	18196890	759	759	759	759	0
453	20230905	114500	18196890	759	759	759	759	0
454	20230905	114400	18196890	759	759	759	759	0
455	20230905	114300	18196890	759	759	759	759	1000
456	20230905	114200	17437890	759	759	759	759	663
457	20230905	114100	16934673	759	759	759	759	0
458	20230905	114000	16934673	759	759	759	759	0
459	20230905	113900	16934673	759	759	759	759	0
460	20230905	113800	16934673	759	760	760	759	5500
461	20230905	113700	12760110	760	760	760	760	0
462	20230905	113600	12760110	760	760	760	760	0
463	20230905	113500	12760110	760	761	761	760	1500
464	20230905	113400	11619773	762	762	762	762	0
465	20230905	113300	11619773	762	762	762	762	0
466	20230905	113200	11619773	762	762	762	762	0
467	20230905	113100	11619773	762	762	762	762	0
468	20230905	113000	11619773	762	762	762	762	0
469	20230905	112900	11619773	762	762	762	762	0
470	20230905	112800	11619773	762	762	762	762	0
471	20230905	112700	11619773	762	762	762	762	55
472	20230905	112600	11577863	762	762	762	762	0
473	20230905	112500	11577863	762	762	762	762	0
474	20230905	112400	11577863	762	762	762	762	0
475	20230905	112300	11577863	762	762	762	762	0
476	20230905	112200	11577863	762	762	762	762	0
477	20230905	112100	11577863	762	762	762	762	0
478	20230905	112000	11577863	762	762	762	762	0
479	20230905	111900	11577863	762	763	763	762	90
480	20230905	111800	11509243	763	763	763	763	0
481	20230905	111700	11509243	763	763	763	763	300
482	20230905	111600	11280343	760	760	760	760	374
483	20230905	111500	10996103	760	760	760	760	1200
484	20230905	111400	10084103	760	760	760	760	0
485	20230905	111300	10084103	760	760	760	760	0
486	20230905	111200	10084103	760	760	760	760	0
487	20230905	111100	10084103	760	760	760	760	0
488	20230905	111000	10084103	760	760	760	760	0
489	20230905	110900	10084103	760	760	760	760	0
490	20230905	110800	10084103	760	760	760	760	0
491	20230905	110700	10084103	760	760	760	760	0
492	20230905	110600	10084103	760	760	760	760	68
493	20230905	110500	10032423	757	757	757	757	0
494	20230905	110400	10032423	757	757	757	757	0
495	20230905	110300	10032423	757	757	757	757	0
496	20230905	110200	10032423	757	757	757	757	120
497	20230905	110100	9941583	757	757	757	757	0
498	20230905	110000	9941583	757	757	757	757	0
499	20230905	105900	9941583	757	757	757	757	0
500	20230905	105800	9941583	757	757	757	757	168
501	20230905	105700	9814407	757	757	757	757	0
502	20230905	105600	9814407	757	757	757	757	0
503	20230905	105500	9814407	757	757	757	757	510
504	20230905	105400	9428337	757	757	757	757	2543
505	20230905	105300	7503286	758	758	758	758	2815
506	20230905	105200	5369516	759	759	759	759	195
507	20230905	105100	5221511	759	759	759	759	0
508	20230905	105000	5221511	759	759	759	759	0
509	20230905	104900	5221511	759	759	759	759	0
510	20230905	104800	5221511	759	759	759	759	1
511	20230905	104700	5220752	759	759	759	759	0
512	20230905	104600	5220752	759	759	759	759	0
513	20230905	104500	5220752	759	759	759	759	0
514	20230905	104400	5220752	759	759	759	759	0
515	20230905	104300	5220752	759	759	759	759	0
516	20230905	104200	5220752	759	759	759	759	0
517	20230905	104100	5220752	759	759	759	759	499
518	20230905	104000	4842011	760	760	760	760	0
519	20230905	103900	4842011	760	760	760	760	0
520	20230905	103800	4842011	760	760	760	760	0
521	20230905	103700	4842011	760	760	760	760	0
522	20230905	103600	4842011	760	760	760	760	0
523	20230905	103500	4842011	760	760	760	760	0
524	20230905	103400	4842011	760	760	760	760	0
525	20230905	103300	4842011	760	760	760	760	0
526	20230905	103200	4842011	760	760	760	760	2
527	20230905	103100	4840491	759	759	759	759	0
528	20230905	103000	4840491	759	759	759	759	0
529	20230905	102900	4840491	759	759	759	759	0
530	20230905	102800	4840491	759	759	759	759	0
531	20230905	102700	4840491	759	759	759	759	0
532	20230905	102600	4840491	759	759	759	759	0
533	20230905	102500	4840491	759	759	759	759	0
534	20230905	102400	4840491	759	759	759	759	1000
535	20230905	102300	4081491	760	760	760	760	0
536	20230905	102200	4081491	760	760	760	760	0
537	20230905	102100	4081491	760	760	760	760	0
538	20230905	102000	4081491	760	760	760	760	0
539	20230905	101900	4081491	760	760	760	760	0
540	20230905	101800	4081491	760	760	760	760	0
541	20230905	101700	4081491	760	760	760	760	0
542	20230905	101600	4081491	760	760	760	760	0
543	20230905	101500	4081491	760	760	760	760	0
544	20230905	101400	4081491	760	760	760	760	0
545	20230905	101300	4081491	760	760	760	760	0
546	20230905	101200	4081491	760	760	760	760	0
547	20230905	101100	4081491	760	760	760	760	10
548	20230905	101000	4073891	760	760	760	760	320
549	20230905	100900	3830691	760	760	760	760	0
550	20230905	100800	3830691	760	760	760	760	0
551	20230905	100700	3830691	760	760	760	760	0
552	20230905	100600	3830691	760	760	760	760	10
553	20230905	100500	3823091	760	760	760	760	0
554	20230905	100400	3823091	760	760	760	760	0
555	20230905	100300	3823091	760	760	760	760	0
556	20230905	100200	3823091	760	760	760	760	0
557	20230905	100100	3823091	760	760	760	760	1
558	20230905	100000	3822331	760	760	760	760	0
559	20230905	095900	3822331	760	760	760	760	0
560	20230905	095800	3822331	760	760	760	760	0
561	20230905	095700	3822331	760	760	760	760	0
562	20230905	095600	3822331	760	760	760	760	0
563	20230905	095500	3822331	760	760	760	760	0
564	20230905	095400	3822331	760	760	760	760	20
565	20230905	095300	3807131	760	760	760	760	0
566	20230905	095200	3807131	760	760	760	760	0
567	20230905	095100	3807131	760	760	760	760	0
568	20230905	095000	3807131	760	760	760	760	15
569	20230905	094900	3795731	760	760	760	760	1
570	20230905	094800	3794971	760	760	760	760	100
571	20230905	094700	3718971	760	760	760	760	0
572	20230905	094600	3718971	760	760	760	760	0
573	20230905	094500	3718971	760	760	760	760	0
574	20230905	094400	3718971	760	760	760	760	0
575	20230905	094300	3718971	760	760	760	760	0
576	20230905	094200	3718971	760	760	760	760	0
577	20230905	094100	3718971	760	760	760	760	117
578	20230905	094000	3630051	760	760	760	760	0
579	20230905	093900	3630051	760	760	760	760	0
580	20230905	093800	3630051	760	760	760	760	0
581	20230905	093700	3630051	760	760	760	760	3000
582	20230905	093600	1350051	760	760	760	760	1
583	20230905	093500	1349291	760	760	760	760	0
584	20230905	093400	1349291	760	760	760	760	0
585	20230905	093300	1349291	760	760	760	760	0
586	20230905	093200	1349291	760	760	760	760	413
587	20230905	093100	1035411	763	763	763	763	0
588	20230905	093000	1035411	763	763	763	763	0
589	20230905	092900	1035411	763	764	764	763	30
590	20230905	092800	1012519	764	764	764	764	0
591	20230905	092700	1012519	764	764	764	764	39
592	20230905	092600	982723	764	764	764	764	0
593	20230905	092500	982723	764	764	764	764	0
594	20230905	092400	982723	764	764	764	764	0
595	20230905	092300	982723	764	764	764	764	246
596	20230905	092200	794779	764	764	764	764	0
597	20230905	092100	794779	764	764	764	764	0
598	20230905	092000	794779	764	764	764	764	6
599	20230905	091900	790195	763	763	763	763	1
600	20230905	091800	789432	763	766	766	763	31
601	20230905	091700	765776	765	765	765	765	100
602	20230905	091600	689276	763	763	763	763	0
603	20230905	091500	689276	763	763	763	763	24
604	20230905	091400	670964	763	763	763	763	50
605	20230905	091300	632814	762	762	762	762	383
606	20230905	091200	340968	758	758	758	758	0
607	20230905	091100	340968	758	758	758	758	0
608	20230905	091000	340968	758	759	759	758	13
609	20230905	090900	331107	763	763	763	763	0
610	20230905	090800	331107	763	763	763	763	0
611	20230905	090700	331107	763	763	763	763	105
612	20230905	090600	250992	756	756	756	756	0
613	20230905	090500	250992	756	756	756	756	0
614	20230905	090400	250992	756	756	756	756	0
615	20230905	090300	250992	756	756	756	756	0
616	20230905	090200	250992	756	756	756	756	0
617	20230905	090100	250992	756	756	756	756	0
618	20230905	090000	250992	756	756	756	756	332